Free Trial

LifeMD (LFMD) Stock Chart & Stock Price History

→ [URGENT] DO NOT Touch These AI Stocks! (From Weiss Ratings) (Ad)
Free LFMD Stock Alerts
$9.30
-3.03 (-24.57%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

LifeMD Stock Price Performance

5 Day
Performance
-25.66%
1 Month
Performance
-9.44%
3 Month
Performance
+56.83%
6 Month
Performance
+36.56%
Year-To-Date
Performance
+12.18%
1 Year
Performance
+450.30%
Receive LFMD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for LifeMD and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

LFMD Stock Chart for Thursday, May, 9, 2024

LFMD Chart by TradingView

LifeMD Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$12.33$9.30
-24.57%		$10.50$9.283.50 million shs$380.28 million
05/08/2024$12.38$12.33
-0.40%		$12.64$11.821.22 million shs$504.17 million
05/07/2024$12.44$12.38
-0.48%		$12.88$12.30849,483 shs$506.22 million
05/06/2024$12.51$12.44
-0.56%		$12.55$12.11583,921 shs$508.65 million
05/03/2024$12.49$12.51
+0.16%		$12.80$12.25870,288 shs$511.53 million
05/02/2024$11.64$12.49
+7.30%		$12.50$11.64602,705 shs$510.72 million
05/01/2024$11.93$11.64
-2.43%		$12.00$11.16528,744 shs$469.86 million
04/30/2024$11.87$11.93
+0.51%		$12.43$11.65603,179 shs$481.61 million
04/29/2024$11.95$11.87
-0.67%		$12.10$11.51647,815 shs$479.19 million
04/26/2024$10.82$11.95
+10.44%		$12.05$10.87754,264 shs$482.42 million
04/25/2024$11.16$10.82
-3.05%		$11.05$10.51397,944 shs$436.80 million
04/24/2024$10.89$11.16
+2.48%		$11.23$10.80595,793 shs$450.53 million
04/23/2024$10.00$10.89
+8.90%		$11.07$10.161.11 million shs$439.63 million
04/22/2024$9.70$10.00
+3.09%		$10.05$9.69440,105 shs$403.66 million
04/19/2024$10.21$9.70
-5.00%		$10.25$9.56493,280 shs$391.59 million
04/18/2024$9.87$10.21
+3.44%		$10.50$9.65856,850 shs$412.18 million
04/17/2024$9.92$9.87
-0.50%		$10.10$9.85488,657 shs$398.41 million
04/16/2024$9.61$9.92
+3.23%		$10.00$9.45426,844 shs$400.47 million
04/15/2024$9.66$9.61
-0.52%		$10.05$9.48447,699 shs$387.96 million
04/12/2024$10.22$9.66
-5.48%		$10.25$9.22762,084 shs$389.97 million
04/11/2024$9.86$10.22
+3.65%		$10.29$9.60324,572 shs$412.58 million
04/10/2024$10.27$9.86
-3.99%		$10.22$9.68301,541 shs$398.05 million
04/09/2024$10.00$10.27
+2.70%		$10.30$9.93541,275 shs$414.60 million
04/08/2024$9.58$10.00
+4.38%		$10.15$9.66400,778 shs$403.66 million
04/05/2024$9.67$9.58
-0.93%		$9.96$9.38441,646 shs$386.75 million
04/04/2024$10.13$9.67
-4.54%		$10.85$9.64817,732 shs$390.38 million
04/03/2024$9.90$10.13
+2.32%		$10.24$9.84409,482 shs$408.91 million
04/02/2024$10.20$9.90
-2.94%		$10.13$9.73480,718 shs$399.66 million
04/01/2024$10.28$10.20
-0.78%		$10.62$9.98536,934 shs$411.77 million
03/29/2024$10.28$10.28$10.52$10.13783,888 shs$415.00 million
03/28/2024$10.18$10.28
+0.98%		$10.52$10.13782,834 shs$414.96 million
03/27/2024$11.06$10.18
-7.96%		$11.11$10.13674,829 shs$410.97 million
03/26/2024$10.60$11.06
+4.34%		$11.17$10.52732,414 shs$446.49 million
03/25/2024$11.14$10.60
-4.85%		$11.32$10.55636,656 shs$427.92 million
03/22/2024$11.24$11.14
-0.89%		$11.51$10.92667,191 shs$449.72 million
03/21/2024$11.53$11.24
-2.52%		$12.01$11.13946,176 shs$453.76 million
03/20/2024$10.87$11.53
+6.07%		$11.57$10.60823,087 shs$465.47 million
03/19/2024$10.84$10.87
+0.28%		$10.99$10.111.10 million shs$438.82 million
03/18/2024$10.08$10.84
+7.54%		$11.06$10.021.47 million shs$437.61 million
03/15/2024$9.77$10.08
+3.17%		$10.28$9.621.14 million shs$406.93 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/14/2024$8.90$9.77
+9.78%		$10.18$9.002.11 million shs$371.06 million
03/13/2024$8.38$8.90
+6.21%		$9.02$8.351.27 million shs$338.02 million
03/12/2024$7.95$8.38
+5.41%		$8.74$7.402.45 million shs$318.27 million
03/11/2024$8.00$7.95
-0.62%		$8.10$7.801.10 million shs$301.94 million
03/08/2024$7.90$8.00
+1.27%		$8.34$7.91542,256 shs$303.84 million
03/07/2024$7.78$7.90
+1.54%		$7.99$7.58559,636 shs$300.04 million
03/06/2024$7.56$7.78
+2.91%		$8.00$7.62738,203 shs$295.48 million
03/05/2024$7.54$7.56
+0.27%		$7.63$7.09552,793 shs$287.13 million
03/04/2024$8.00$7.54
-5.75%		$8.05$7.53388,127 shs$286.36 million
03/01/2024$7.96$8.00
+0.50%		$8.12$7.87378,422 shs$303.84 million
02/29/2024$8.00$7.96
-0.50%		$8.14$7.76377,905 shs$302.31 million
02/28/2024$8.27$8.00
-3.26%		$8.38$7.93598,277 shs$303.84 million
02/27/2024$7.77$8.27
+6.44%		$8.44$7.86588,873 shs$314.10 million
02/26/2024$7.35$7.77
+5.71%		$7.87$7.28406,657 shs$295.11 million
02/23/2024$6.70$7.35
+9.70%		$7.39$6.62392,114 shs$279.15 million
02/22/2024$7.12$6.70
-5.90%		$7.35$6.64472,391 shs$254.47 million
02/21/2024$7.19$7.12
-0.97%		$7.20$6.87289,076 shs$270.42 million
02/20/2024$7.09$7.19
+1.41%		$7.28$6.95276,464 shs$273.08 million
02/19/2024$7.09$7.09$7.20$6.87362,200 shs$269.27 million
02/16/2024$7.00$7.09
+1.29%		$7.20$6.87362,213 shs$269.28 million
02/15/2024$6.67$7.00
+4.95%		$7.00$6.62393,590 shs$265.85 million
02/14/2024$6.00$6.67
+11.17%		$6.83$6.04526,382 shs$253.32 million
02/13/2024$6.12$6.00
-1.96%		$6.23$5.68365,724 shs$227.88 million
02/12/2024$5.93$6.12
+3.20%		$6.23$5.93362,938 shs$232.44 million
02/09/2024$5.79$5.93
+2.42%		$6.02$5.75300,351 shs$225.22 million
02/08/2024$5.71$5.79
+1.40%		$5.86$5.67279,677 shs$219.90 million

Related Companies:
This page (NASDAQ:LFMD) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Obama’s Forever Term [exposed]
Porter & Company
Urgent Nvidia Warning
Altimetry
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Global crypto currency reset (41 major banks signed up)
Stansberry Research